Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1980-03-17 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2011
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2011-12-30 | $4.30 | $11.00 | 6,497,900 | — | — |
| 2011-12-29 | $4.36 | $11.16 | 10,940,300 | — | — |
| 2011-12-28 | $4.24 | $10.85 | 8,561,900 | — | — |
| 2011-12-27 | $4.36 | $11.16 | 7,154,100 | — | — |
| 2011-12-23 | $4.40 | $11.26 | 6,548,000 | — | — |
| 2011-12-22 | $4.40 | $11.26 | 14,638,200 | — | — |
| 2011-12-21 | $4.22 | $10.80 | 15,449,400 | — | — |
| 2011-12-20 | $4.10 | $10.49 | 16,312,600 | — | — |
| 2011-12-19 | $3.82 | $9.78 | 14,526,300 | — | — |
| 2011-12-16 | $3.99 | $10.21 | 15,493,000 | — | — |
| 2011-12-15 | $3.97 | $10.16 | 13,066,000 | — | — |
| 2011-12-14 | $3.98 | $10.19 | 17,650,600 | — | — |
| 2011-12-13 | $4.03 | $10.29 | 21,571,400 | — | — |
| 2011-12-12 | $4.00 | $10.21 | 16,921,800 | — | — |
| 2011-12-09 | $4.12 | $10.52 | 19,569,700 | — | — |
| 2011-12-08 | $4.00 | $10.21 | 25,080,600 | — | — |
| 2011-12-07 | $4.15 | $10.59 | 21,198,200 | — | — |
| 2011-12-06 | $4.16 | $10.62 | 27,504,300 | — | — |
| 2011-12-05 | $4.31 | $11.00 | 27,032,500 | — | — |
| 2011-12-02 | $4.22 | $10.77 | 27,107,900 | — | — |
| 2011-12-01 | $4.12 | $10.52 | 20,822,500 | — | — |
| 2011-11-30 | $4.11 | $10.49 | 37,510,200 | — | — |
| 2011-11-29 | $3.59 | $9.16 | 37,564,200 | — | — |
| 2011-11-28 | $3.78 | $9.65 | 16,663,600 | — | — |
| 2011-11-25 | $3.69 | $9.42 | 8,919,500 | — | — |
| 2011-11-23 | $3.68 | $9.39 | 18,056,600 | — | — |
| 2011-11-22 | $3.90 | $9.96 | 17,226,100 | — | — |
| 2011-11-21 | $3.97 | $10.14 | 20,504,900 | — | — |
| 2011-11-18 | $4.10 | $10.47 | 30,265,400 | — | — |
| 2011-11-17 | $3.94 | $10.06 | 28,078,600 | — | — |
| 2011-11-16 | $4.04 | $10.31 | 27,342,800 | — | — |
| 2011-11-15 | $4.04 | $10.31 | 35,654,000 | — | — |
| 2011-11-14 | $4.02 | $10.26 | 25,422,200 | — | — |
| 2011-11-11 | $4.17 | $10.65 | 27,932,300 | — | — |
| 2011-11-10 | $4.14 | $10.57 | 37,694,100 | — | — |
| 2011-11-09 | $4.08 | $10.42 | 40,666,800 | — | — |
| 2011-11-08 | $4.38 | $11.18 | 49,531,700 | — | — |
| 2011-11-07 | $4.16 | $10.62 | 25,109,700 | — | — |
| 2011-11-04 | $4.02 | $10.26 | 26,084,800 | — | — |
| 2011-11-03 | $3.99 | $10.19 | 46,191,100 | — | — |
| 2011-11-02 | $3.88 | $9.91 | 23,103,800 | — | — |
| 2011-11-01 | $3.70 | $9.45 | 31,261,000 | — | — |
| 2011-10-31 | $3.93 | $10.03 | 20,626,600 | — | — |
| 2011-10-28 | $4.27 | $10.90 | 27,292,500 | — | — |
| 2011-10-27 | $4.24 | $10.82 | 40,336,600 | — | — |
| 2011-10-26 | $3.84 | $9.80 | 26,394,900 | — | — |
| 2011-10-25 | $3.71 | $9.47 | 51,002,600 | — | — |
| 2011-10-24 | $3.90 | $9.96 | 26,302,200 | — | — |
| 2011-10-21 | $3.78 | $9.65 | 26,251,900 | — | — |
| 2011-10-20 | $3.69 | $9.42 | 22,304,300 | — | — |
| 2011-10-19 | $3.72 | $9.50 | 25,055,100 | — | — |
| 2011-10-18 | $3.83 | $9.78 | 28,474,000 | — | — |
| 2011-10-17 | $3.46 | $8.83 | 18,460,400 | — | — |
| 2011-10-14 | $3.70 | $9.45 | 22,807,000 | — | — |
| 2011-10-13 | $3.68 | $9.39 | 17,848,100 | — | — |
| 2011-10-12 | $3.82 | $9.75 | 31,929,500 | — | — |
| 2011-10-11 | $3.63 | $9.27 | 35,357,000 | — | — |
| 2011-10-10 | $3.60 | $9.19 | 30,720,300 | — | — |
| 2011-10-07 | $3.40 | $8.68 | 26,245,300 | — | — |
| 2011-10-06 | $3.66 | $9.34 | 36,457,600 | — | — |
| 2011-10-05 | $3.33 | $8.50 | 31,151,800 | — | — |
| 2011-10-04 | $3.19 | $8.14 | 48,196,900 | — | — |
| 2011-10-03 | $3.02 | $7.71 | 39,222,500 | — | — |
| 2011-09-30 | $3.33 | $8.50 | 19,438,600 | — | — |
| 2011-09-29 | $3.55 | $9.06 | 22,082,800 | — | — |
| 2011-09-28 | $3.43 | $8.76 | 30,331,300 | — | — |
| 2011-09-27 | $3.61 | $9.22 | 26,274,500 | — | — |
| 2011-09-26 | $3.60 | $9.19 | 22,504,500 | — | — |
| 2011-09-23 | $3.43 | $8.76 | 31,923,100 | — | — |
| 2011-09-22 | $3.42 | $8.73 | 27,411,800 | — | — |
| 2011-09-21 | $3.62 | $9.24 | 25,442,400 | — | — |
| 2011-09-20 | $3.78 | $9.65 | 22,750,300 | — | — |
| 2011-09-19 | $3.81 | $9.73 | 23,983,100 | — | — |
| 2011-09-16 | $4.00 | $10.21 | 29,350,600 | — | — |
| 2011-09-15 | $3.93 | $10.03 | 32,222,900 | — | — |
| 2011-09-14 | $3.83 | $9.78 | 43,244,000 | — | — |
| 2011-09-13 | $3.90 | $9.93 | 32,058,400 | — | — |
| 2011-09-12 | $3.99 | $10.16 | 28,120,900 | — | — |
| 2011-09-09 | $3.97 | $10.11 | 25,915,300 | — | — |
| 2011-09-08 | $4.18 | $10.64 | 23,556,000 | — | — |
| 2011-09-07 | $4.37 | $11.13 | 30,761,000 | — | — |
| 2011-09-06 | $3.89 | $9.91 | 24,733,200 | — | — |
| 2011-09-02 | $4.13 | $10.52 | 16,496,200 | — | — |
| 2011-09-01 | $4.31 | $10.97 | 13,475,600 | — | — |
| 2011-08-31 | $4.54 | $11.56 | 14,342,000 | — | — |
| 2011-08-30 | $4.48 | $11.41 | 21,047,900 | — | — |
| 2011-08-29 | $4.45 | $11.33 | 14,104,600 | — | — |
| 2011-08-26 | $4.12 | $10.49 | 21,710,500 | — | — |
| 2011-08-25 | $4.05 | $10.31 | 28,893,400 | — | — |
| 2011-08-24 | $4.16 | $10.59 | 21,787,600 | — | — |
| 2011-08-23 | $4.03 | $10.26 | 18,383,000 | — | — |
| 2011-08-22 | $3.88 | $9.88 | 28,057,500 | — | — |
| 2011-08-19 | $3.86 | $9.83 | 30,736,700 | — | — |
| 2011-08-18 | $4.19 | $10.67 | 25,175,900 | — | — |
| 2011-08-17 | $4.54 | $11.56 | 20,354,800 | — | — |
| 2011-08-16 | $4.39 | $11.18 | 16,753,900 | — | — |
| 2011-08-15 | $4.55 | $11.59 | 18,312,300 | — | — |
| 2011-08-12 | $4.30 | $10.95 | 27,470,300 | — | — |
| 2011-08-11 | $4.50 | $11.46 | 22,526,600 | — | — |
| 2011-08-10 | $4.23 | $10.77 | 22,353,200 | — | — |
| 2011-08-09 | $4.78 | $12.17 | 28,100,600 | — | — |
| 2011-08-08 | $4.41 | $11.23 | 39,322,300 | — | — |
| 2011-08-05 | $5.10 | $12.99 | 51,296,600 | — | — |
| 2011-08-04 | $5.34 | $13.60 | 44,492,800 | — | — |
| 2011-08-03 | $5.77 | $14.69 | 52,328,200 | — | — |
| 2011-08-02 | $5.70 | $14.51 | 37,248,400 | — | — |
| 2011-08-01 | $5.91 | $15.05 | 38,487,900 | — | — |
| 2011-07-29 | $6.09 | $15.51 | 13,362,100 | — | — |
| 2011-07-28 | $6.17 | $15.71 | 10,539,900 | — | — |
| 2011-07-27 | $6.13 | $15.61 | 22,731,100 | — | — |
| 2011-07-26 | $6.42 | $16.35 | 29,206,400 | — | — |
| 2011-07-25 | $6.21 | $15.81 | 16,714,800 | — | — |
| 2011-07-22 | $6.20 | $15.79 | 9,152,100 | — | — |
| 2011-07-21 | $6.23 | $15.86 | 22,338,700 | — | — |
| 2011-07-20 | $6.01 | $15.30 | 14,464,700 | — | — |
| 2011-07-19 | $5.90 | $15.02 | 13,969,300 | — | — |
| 2011-07-18 | $5.84 | $14.87 | 19,009,100 | — | — |
| 2011-07-15 | $5.99 | $15.25 | 14,526,700 | — | — |
| 2011-07-14 | $5.89 | $15.00 | 15,267,600 | — | — |
| 2011-07-13 | $5.95 | $15.15 | 14,748,600 | — | — |
| 2011-07-12 | $6.00 | $15.28 | 17,227,700 | — | — |
| 2011-07-11 | $5.90 | $15.02 | 11,877,300 | — | — |
| 2011-07-08 | $6.15 | $15.66 | 16,166,300 | — | — |
| 2011-07-07 | $6.17 | $15.71 | 16,550,600 | — | — |
| 2011-07-06 | $6.02 | $15.33 | 21,705,500 | — | — |
| 2011-07-05 | $6.17 | $15.71 | 12,274,600 | — | — |
| 2011-07-01 | $6.30 | $16.04 | 12,580,000 | — | — |
| 2011-06-30 | $6.20 | $15.79 | 11,250,200 | — | — |
| 2011-06-29 | $6.14 | $15.63 | 19,652,200 | — | — |
| 2011-06-28 | $5.94 | $15.13 | 14,624,600 | — | — |
| 2011-06-27 | $5.94 | $15.13 | 24,294,800 | — | — |
| 2011-06-24 | $5.94 | $15.13 | 19,594,800 | — | — |
| 2011-06-23 | $6.17 | $15.71 | 20,292,000 | — | — |
| 2011-06-22 | $6.21 | $15.81 | 28,014,000 | — | — |
| 2011-06-21 | $6.30 | $16.04 | 10,575,500 | — | — |
| 2011-06-20 | $6.19 | $15.76 | 15,836,300 | — | — |
| 2011-06-17 | $6.27 | $15.97 | 37,657,500 | — | — |
| 2011-06-16 | $6.16 | $15.69 | 19,423,600 | — | — |
| 2011-06-15 | $6.15 | $15.66 | 26,063,000 | — | — |
| 2011-06-14 | $6.26 | $15.91 | 25,911,900 | — | — |
| 2011-06-13 | $6.05 | $15.38 | 37,826,200 | — | — |
| 2011-06-10 | $6.14 | $15.61 | 21,214,400 | — | — |
| 2011-06-09 | $6.12 | $15.56 | 28,643,300 | — | — |
| 2011-06-08 | $6.13 | $15.58 | 20,512,300 | — | — |
| 2011-06-07 | $6.07 | $15.43 | 16,943,100 | — | — |
| 2011-06-06 | $6.05 | $15.38 | 35,134,200 | — | — |
| 2011-06-03 | $6.36 | $16.17 | 15,828,000 | — | — |
| 2011-06-02 | $6.54 | $16.63 | 14,516,800 | — | — |
| 2011-06-01 | $6.54 | $16.63 | 27,865,000 | — | — |
| 2011-05-31 | $7.06 | $17.95 | 10,998,500 | — | — |
| 2011-05-27 | $6.98 | $17.75 | 8,359,000 | — | — |
| 2011-05-26 | $6.94 | $17.64 | 9,183,100 | — | — |
| 2011-05-25 | $6.80 | $17.29 | 8,485,400 | — | — |
| 2011-05-24 | $6.77 | $17.21 | 15,347,400 | — | — |
| 2011-05-23 | $6.83 | $17.36 | 13,387,700 | — | — |
| 2011-05-20 | $6.95 | $17.67 | 18,277,100 | — | — |
| 2011-05-19 | $7.10 | $18.05 | 12,779,500 | — | — |
| 2011-05-18 | $7.13 | $18.13 | 19,479,800 | — | — |
| 2011-05-17 | $7.25 | $18.43 | 11,747,000 | — | — |
| 2011-05-16 | $7.13 | $18.13 | 12,319,600 | — | — |
| 2011-05-13 | $7.05 | $17.92 | 12,441,000 | — | — |
| 2011-05-12 | $7.17 | $18.23 | 14,324,900 | — | — |
| 2011-05-11 | $7.13 | $18.13 | 9,886,100 | — | — |
| 2011-05-10 | $7.13 | $18.13 | 12,781,800 | — | — |
| 2011-05-09 | $7.12 | $18.10 | 8,403,000 | — | — |
| 2011-05-06 | $7.09 | $18.02 | 22,796,500 | — | — |
| 2011-05-05 | $7.11 | $18.08 | 16,146,600 | — | — |
| 2011-05-04 | $7.37 | $18.74 | 10,775,800 | — | — |
| 2011-05-03 | $7.37 | $18.74 | 9,194,200 | — | — |
| 2011-05-02 | $7.35 | $18.69 | 6,610,200 | — | — |
| 2011-04-29 | $7.34 | $18.66 | 9,251,800 | — | — |
| 2011-04-28 | $7.44 | $18.91 | 9,795,800 | — | — |
| 2011-04-27 | $7.38 | $18.76 | 11,759,100 | — | — |
| 2011-04-26 | $7.34 | $18.66 | 12,900,000 | — | — |
| 2011-04-25 | $7.15 | $18.18 | 7,269,400 | — | — |
| 2011-04-21 | $7.17 | $18.23 | 10,980,500 | — | — |
| 2011-04-20 | $7.06 | $17.95 | 13,776,900 | — | — |
| 2011-04-19 | $7.17 | $18.23 | 37,997,800 | — | — |
| 2011-04-18 | $6.98 | $17.75 | 18,570,600 | — | — |
| 2011-04-15 | $7.17 | $18.23 | 12,432,300 | — | — |
| 2011-04-14 | $7.24 | $18.41 | 11,618,400 | — | — |
| 2011-04-13 | $7.21 | $18.33 | 12,864,300 | — | — |
| 2011-04-12 | $7.27 | $18.48 | 8,016,900 | — | — |
| 2011-04-11 | $7.26 | $18.46 | 5,224,300 | — | — |
| 2011-04-08 | $7.27 | $18.48 | 8,317,900 | — | — |
| 2011-04-07 | $7.33 | $18.64 | 8,257,400 | — | — |
| 2011-04-06 | $7.42 | $18.86 | 15,023,300 | — | — |
| 2011-04-05 | $7.19 | $18.28 | 9,807,500 | — | — |
| 2011-04-04 | $7.30 | $18.56 | 8,935,100 | — | — |
| 2011-04-01 | $7.29 | $18.53 | 13,157,800 | — | — |
| 2011-03-31 | $7.26 | $18.46 | 8,638,800 | — | — |
| 2011-03-30 | $7.23 | $18.38 | 14,274,400 | — | — |
| 2011-03-29 | $7.15 | $18.18 | 4,989,800 | — | — |
| 2011-03-28 | $7.14 | $18.15 | 6,201,300 | — | — |
| 2011-03-25 | $7.18 | $18.25 | 7,712,600 | — | — |
| 2011-03-24 | $7.13 | $18.13 | 8,867,100 | — | — |
| 2011-03-23 | $7.17 | $18.23 | 12,838,400 | — | — |
| 2011-03-22 | $7.30 | $18.56 | 14,467,600 | — | — |
| 2011-03-21 | $7.25 | $18.43 | 13,042,400 | — | — |
| 2011-03-18 | $7.10 | $18.05 | 43,529,600 | — | — |
| 2011-03-17 | $7.35 | $18.69 | 12,127,800 | — | — |
| 2011-03-16 | $7.20 | $18.30 | 13,743,000 | — | — |
| 2011-03-15 | $7.33 | $18.61 | 13,461,400 | — | — |
| 2011-03-14 | $7.38 | $18.74 | 12,158,800 | — | — |
| 2011-03-11 | $7.48 | $18.99 | 12,273,300 | — | — |
| 2011-03-10 | $7.34 | $18.64 | 15,180,700 | — | — |
| 2011-03-09 | $7.73 | $19.63 | 20,795,500 | — | — |
| 2011-03-08 | $7.64 | $19.40 | 10,329,300 | — | — |
| 2011-03-07 | $7.41 | $18.81 | 12,924,100 | — | — |
| 2011-03-04 | $7.48 | $18.99 | 12,890,500 | — | — |
| 2011-03-03 | $7.66 | $19.45 | 13,455,500 | — | — |
| 2011-03-02 | $7.47 | $18.97 | 10,884,000 | — | — |
| 2011-03-01 | $7.43 | $18.86 | 15,105,800 | — | — |
| 2011-02-28 | $7.64 | $19.40 | 9,888,000 | — | — |
| 2011-02-25 | $7.56 | $19.19 | 9,274,600 | — | — |
| 2011-02-24 | $7.41 | $18.81 | 12,531,500 | — | — |
| 2011-02-23 | $7.38 | $18.74 | 14,627,800 | — | — |
| 2011-02-22 | $7.38 | $18.74 | 17,266,200 | — | — |
| 2011-02-18 | $7.79 | $19.78 | 12,778,500 | — | — |
| 2011-02-17 | $7.70 | $19.55 | 11,181,900 | — | — |
| 2011-02-16 | $7.76 | $19.70 | 14,388,700 | — | — |
| 2011-02-15 | $7.84 | $19.90 | 9,540,100 | — | — |
| 2011-02-14 | $7.91 | $20.08 | 12,170,100 | — | — |
| 2011-02-11 | $8.02 | $20.36 | 19,037,600 | — | — |
| 2011-02-10 | $7.73 | $19.63 | 12,961,600 | — | — |
| 2011-02-09 | $7.61 | $19.32 | 15,236,300 | — | — |
| 2011-02-08 | $7.80 | $19.80 | 22,539,500 | — | — |
| 2011-02-07 | $7.79 | $19.78 | 17,263,800 | — | — |
| 2011-02-04 | $7.84 | $19.90 | 43,875,600 | — | — |
| 2011-02-03 | $7.53 | $19.12 | 41,935,200 | — | — |
| 2011-02-02 | $7.25 | $18.41 | 12,138,700 | — | — |
| 2011-02-01 | $7.32 | $18.58 | 25,725,200 | — | — |
| 2011-01-31 | $7.10 | $18.03 | 17,078,900 | — | — |
| 2011-01-28 | $6.88 | $17.47 | 27,082,300 | — | — |
| 2011-01-27 | $7.15 | $18.15 | 22,602,800 | — | — |
| 2011-01-26 | $6.97 | $17.70 | 30,926,300 | — | — |
| 2011-01-25 | $7.02 | $17.82 | 46,595,600 | — | — |
| 2011-01-24 | $7.30 | $18.53 | 15,919,100 | — | — |
| 2011-01-21 | $7.40 | $18.79 | 16,576,500 | — | — |
| 2011-01-20 | $7.23 | $18.36 | 21,217,300 | — | — |
| 2011-01-19 | $7.13 | $18.10 | 19,513,900 | — | — |
| 2011-01-18 | $7.55 | $19.17 | 22,865,800 | — | — |
| 2011-01-14 | $7.47 | $18.97 | 26,048,800 | — | — |
| 2011-01-13 | $7.24 | $18.38 | 15,014,400 | — | — |
| 2011-01-12 | $7.27 | $18.46 | 20,313,000 | — | — |
| 2011-01-11 | $7.22 | $18.33 | 16,387,800 | — | — |
| 2011-01-10 | $7.05 | $17.90 | 18,965,700 | — | — |
| 2011-01-07 | $7.02 | $17.82 | 25,453,800 | — | — |
| 2011-01-06 | $7.14 | $18.13 | 28,247,400 | — | — |
| 2011-01-05 | $7.21 | $18.31 | 15,210,700 | — | — |
| 2011-01-04 | $7.03 | $17.85 | 15,605,100 | — | — |
| 2011-01-03 | $7.07 | $17.95 | 19,962,600 | — | — |